IBIT has returned 86.6% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 15 2024 | $50.84 | $52.17 | $49.93 | $52.13 | 46,635,900 |
November 14 2024 | $51.99 | $52.30 | $49.70 | $49.73 | 60,001,500 |
November 13 2024 | $51.24 | $53.26 | $50.86 | $51.04 | 102,561,600 |
November 12 2024 | $49.02 | $51.26 | $48.52 | $51.05 | 76,954,700 |
November 11 2024 | $46.66 | $49.89 | $46.53 | $49.57 | 94,953,500 |
November 08 2024 | $43.44 | $44.09 | $43.10 | $43.69 | 44,003,000 |
November 07 2024 | $42.71 | $43.84 | $42.47 | $43.60 | 40,670,200 |
November 06 2024 | $42.32 | $43.63 | $41.86 | $43.40 | 97,138,100 |
November 05 2024 | $39.43 | $40.13 | $39.11 | $39.51 | 36,660,400 |
November 04 2024 | $39.03 | $39.12 | $38.17 | $38.25 | 36,048,900 |
November 01 2024 | $39.93 | $40.80 | $39.10 | $39.37 | 49,930,200 |
October 31 2024 | $40.98 | $41.01 | $39.73 | $39.78 | 48,039,800 |
October 30 2024 | $40.88 | $41.28 | $40.62 | $40.88 | 32,004,700 |
October 29 2024 | $40.56 | $41.96 | $40.36 | $41.33 | 81,566,300 |
October 28 2024 | $39.25 | $39.84 | $38.95 | $39.67 | 54,652,300 |
October 25 2024 | $38.72 | $39.20 | $37.47 | $38.01 | 51,745,600 |
October 24 2024 | $38.47 | $38.92 | $38.30 | $38.87 | 27,015,528 |
October 23 2024 | $37.86 | $38.08 | $37.09 | $37.81 | 25,771,162 |
October 22 2024 | $38.18 | $38.55 | $37.89 | $38.41 | 23,972,900 |
October 21 2024 | $38.64 | $38.67 | $38.02 | $38.57 | 28,773,400 |
October 18 2024 | $38.61 | $39.37 | $38.56 | $39.07 | 39,820,500 |
October 17 2024 | $38.16 | $38.54 | $37.94 | $38.05 | 19,655,500 |
October 16 2024 | $38.66 | $38.93 | $38.24 | $38.58 | 26,627,479 |
October 15 2024 | $37.53 | $38.75 | $36.88 | $38.17 | 53,538,980 |
October 14 2024 | $36.87 | $37.82 | $36.82 | $37.57 | 44,553,141 |
